Yutong Heavy Industries Co.,Ltd. - 600817.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.08	12.11	12.11	12.27	12.06	3.8M
February 12, 2026	12.04	12.14	12.14	12.21	11.99	4.2M
February 11, 2026	11.99	12.07	12.07	12.15	11.92	3.98M
February 10, 2026	11.83	11.94	11.94	12.1	11.79	5.15M
February 09, 2026	11.74	11.81	11.81	11.86	11.65	4.58M
February 06, 2026	11.67	11.66	11.66	12.12	11.6	9.7M
February 05, 2026	11.61	11.56	11.56	11.74	11.52	4.44M
February 04, 2026	11.61	11.64	11.64	11.82	11.51	7.48M
February 03, 2026	11.84	11.64	11.64	11.84	11.55	5.23M
February 02, 2026	12.45	11.63	11.63	12.47	11.59	12.3M
January 30, 2026	12.63	12.37	12.37	12.7	12.25	9.66M
January 29, 2026	11.74	12.63	12.63	12.76	11.69	17.64M
January 28, 2026	11.84	11.76	11.76	11.89	11.75	2.43M
January 27, 2026	11.82	11.85	11.85	11.88	11.68	2.93M
January 26, 2026	11.8	11.86	11.86	11.93	11.75	4.78M
January 23, 2026	11.9	11.83	11.83	11.92	11.75	3.29M
January 22, 2026	11.79	11.88	11.88	11.9	11.7	3.56M
January 21, 2026	11.67	11.75	11.75	11.78	11.6	2.98M
January 20, 2026	11.64	11.72	11.72	11.87	11.61	3.14M
January 19, 2026	11.55	11.68	11.68	11.77	11.55	4.33M
January 16, 2026	11.39	11.61	11.61	11.67	11.39	4.2M
January 15, 2026	11.38	11.43	11.43	11.47	11.36	2.22M
January 14, 2026	11.54	11.42	11.42	11.54	11.33	3.7M
January 13, 2026	11.53	11.47	11.47	11.58	11.35	3.37M
January 12, 2026	11.26	11.58	11.58	11.86	11.2	7.37M
January 09, 2026	11.23	11.26	11.26	11.3	11.15	3.02M
January 08, 2026	11.19	11.21	11.21	11.25	11.14	1.94M
January 07, 2026	11.27	11.17	11.17	11.29	11.15	1.89M
January 06, 2026	11.23	11.26	11.26	11.26	11.17	2.38M
January 05, 2026	11.41	11.22	11.22	11.42	11.15	4.53M
December 31, 2025	11.4	11.37	11.37	11.45	11.29	1.98M
December 30, 2025	11.3	11.41	11.41	11.49	11.26	2.47M
December 29, 2025	11.32	11.28	11.28	11.43	11.26	2.26M
December 26, 2025	11.39	11.26	11.26	11.46	11.25	2.13M
December 25, 2025	11.26	11.43	11.43	11.5	11.23	3.02M
December 24, 2025	11.18	11.24	11.24	11.35	11.08	2.29M
December 23, 2025	11.27	11.13	11.13	11.27	11.08	2.68M
December 22, 2025	10.99	11.28	11.28	11.53	10.92	6.63M
December 19, 2025	10.83	10.94	10.94	10.99	10.83	1.96M
December 18, 2025	10.7	10.82	10.82	10.85	10.67	1.46M
December 17, 2025	10.67	10.74	10.74	10.75	10.57	1.71M
December 16, 2025	10.82	10.7	10.7	10.89	10.68	2.43M
December 15, 2025	10.75	10.77	10.77	10.89	10.73	1.32M
December 12, 2025	10.87	10.78	10.78	10.91	10.76	1.51M
December 11, 2025	10.97	10.86	10.86	10.98	10.84	1.39M
December 10, 2025	10.99	10.91	10.91	11	10.87	1.92M
December 09, 2025	11	11.04	11.04	11.1	10.91	2.02M
December 08, 2025	11.03	10.96	10.96	11.05	10.91	2.28M
December 05, 2025	10.92	11.04	11.04	11.04	10.82	2.28M
December 04, 2025	11.04	10.92	10.92	11.06	10.91	1.67M
December 03, 2025	11.08	11.03	11.03	11.08	10.98	1.5M
December 02, 2025	11.12	11.04	11.04	11.12	10.98	1.33M
December 01, 2025	11.07	11.12	11.12	11.15	11.04	1.88M
November 28, 2025	11.07	11.07	11.07	11.07	10.95	1.21M
November 27, 2025	11	11	11	11.07	10.93	1.95M
November 26, 2025	11.03	10.98	10.98	11.1	10.97	2.09M
November 25, 2025	11.13	11.06	11.06	11.16	11.03	1.83M
November 24, 2025	11.15	11.06	11.06	11.17	11	2.34M
November 21, 2025	11.37	11.08	11.08	11.43	10.97	4.13M
November 20, 2025	11.48	11.4	11.4	11.54	11.38	2.12M

Yutong Heavy Industries Co.,Ltd. (600817.SS) SHH